Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ua Multimedia Inc (OP: UAMM )

0.0110 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 0.0017 0.0019 0.0017 0.0019 478,830 +0.00(+11.76%)
Apr 29, 2015 0.0021 0.0021 0.0017 0.0017 1,311,111 -0.00(-19.05%)
Apr 28, 2015 0.0022 0.0022 0.0018 0.0021 597,500 -0.00(-4.55%)
Apr 27, 2015 0.0022 0.0022 0.0017 0.0022 1,634,310 +0.00(+0.00%)
Apr 24, 2015 0.0020 0.0023 0.0018 0.0022 1,458,709 +0.00(+15.79%)
Apr 23, 2015 0.0019 0.0024 0.0019 0.0019 1,495,000 -0.00(-13.64%)
Apr 22, 2015 0.0025 0.0025 0.0019 0.0022 4,982,317 -0.00(-12.00%)
Apr 21, 2015 0.0024 0.0025 0.0022 0.0025 898,000 +0.00(+4.17%)
Apr 20, 2015 0.0029 0.0030 0.0024 0.0024 2,866,388 -0.00(-17.24%)
Apr 17, 2015 0.0029 0.0029 0.0022 0.0029 4,959,132 +0.00(+26.09%)
Apr 16, 2015 0.0022 0.0030 0.0021 0.0023 4,698,940 +0.00(+9.52%)
Apr 15, 2015 0.0023 0.0032 0.0020 0.0021 8,699,331 -0.00(-8.70%)
Apr 14, 2015 0.0023 0.0027 0.0018 0.0023 6,866,191 -0.00(-20.69%)
Apr 13, 2015 0.0028 0.0030 0.0020 0.0029 9,845,748 +0.00(+7.41%)
Apr 10, 2015 0.0036 0.0037 0.0022 0.0027 15,814,312 -0.00(-20.59%)
Apr 09, 2015 0.0021 0.0050 0.0020 0.0034 48,226,736 +0.00(+88.89%)
Apr 08, 2015 0.0014 0.0024 0.0013 0.0018 26,779,974 +0.00(+28.57%)
Apr 07, 2015 0.0009 0.0015 0.0009 0.0014 3,632,000 +0.00(+55.56%)
Apr 06, 2015 0.0014 0.0015 0.0008 0.0009 762,821 -0.00(-40.00%)
Apr 02, 2015 0.0015 0.0015 0.0015 0 +0.00(+25.00%)
Apr 01, 2015 0.0014 0.0014 0.0012 0.0012 1,246,300 -0.00(-14.29%)
Mar 31, 2015 0.0013 0.0014 0.0010 0.0014 960,300 +0.00(+7.69%)
Mar 30, 2015 0.0016 0.0016 0.0012 0.0013 2,070,696 -0.00(-13.33%)
Mar 27, 2015 0.0017 0.0017 0.0013 0.0015 2,021,100 -0.00(-6.25%)
Mar 26, 2015 0.0018 0.0018 0.0013 0.0016 1,787,279 -0.00(-5.88%)
Mar 25, 2015 0.0022 0.0022 0.0008 0.0017 78,528,400 -0.00(-10.53%)
Mar 24, 2015 0.0019 0.0019 0.0018 0.0019 853,700 +0.00(+0.00%)
Mar 23, 2015 0.0022 0.0022 0.0018 0.0019 1,361,980 +0.00(+0.00%)
Mar 20, 2015 0.0021 0.0021 0.0019 0.0019 20,000 -0.00(-13.64%)
Mar 18, 2015 0.0022 0.0022 0.0022 0 -0.00(-8.33%)
Mar 17, 2015 0.0018 0.0026 0.0018 0.0024 1,941,200 -0.00(-4.00%)
Mar 16, 2015 0.0018 0.0025 0.0018 0.0025 974,832 +0.00(+38.89%)
Mar 13, 2015 0.0018 0.0018 0.0016 0.0018 516,903 +0.00(+20.00%)
Mar 12, 2015 0.0015 0.0015 0.0015 0.0015 1,800 +0.00(+0.00%)
Mar 11, 2015 0.0015 0.0015 0.0015 0.0015 10,000 +0.00(+0.00%)
Mar 10, 2015 0.0017 0.0018 0.0015 0.0015 1,344,781 -0.00(-16.67%)
Mar 09, 2015 0.0020 0.0020 0.0018 0.0018 401,772 -0.00(-14.29%)
Mar 06, 2015 0.0019 0.0021 0.0018 0.0021 281,518 -0.00(-8.70%)
Mar 05, 2015 0.0020 0.0023 0.0018 0.0023 500,000 -0.00(-4.17%)
Mar 04, 2015 0.0024 0.0024 0.0020 0.0024 1,607,600 -0.00(-4.00%)
Mar 03, 2015 0.0025 0.0021 0.0025 1,858,944 +0.00(+19.05%)
Mar 02, 2015 0.0021 0.0025 0.0020 0.0021 3,834,680 -0.00(-4.55%)
Feb 27, 2015 0.0019 0.0022 0.0018 0.0022 584,100 +0.00(+29.41%)
Feb 26, 2015 0.0020 0.0020 0.0013 0.0017 2,874,359 +0.00(+0.00%)
Feb 25, 2015 0.0016 0.0021 0.0016 0.0017 978,999 +0.00(+30.77%)
Feb 24, 2015 0.0013 0.0016 0.0013 0.0013 3,144,033 -0.00(-7.14%)
Feb 23, 2015 0.0014 0.0014 0.0014 0.0014 518,000 +0.00(+0.00%)
Feb 20, 2015 0.0019 0.0019 0.0014 0.0014 123,584 -0.00(-30.00%)
Feb 19, 2015 0.0016 0.0020 0.0016 0.0020 1,230,000 +0.00(+11.11%)
Feb 17, 2015 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Feb 13, 2015 0.0018 0.0018 0.0018 0 +0.00(+5.88%)
Feb 12, 2015 0.0013 0.0017 0.0013 0.0017 700,000 +0.00(+6.25%)
Feb 10, 2015 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Feb 09, 2015 0.0019 0.0019 0.0016 0.0016 136,800 -0.00(-20.00%)
Feb 06, 2015 0.0020 0.0020 0.0020 0.0020 88,000 +0.00(+17.65%)
Feb 04, 2015 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Feb 03, 2015 0.0017 0.0017 0.0017 0.0017 200,005 +0.00(+0.00%)
Feb 02, 2015 0.0015 0.0017 0.0013 0.0017 1,335,000 +0.00(+0.00%)
Jan 30, 2015 0.0006 0.0018 0.0006 0.0017 491,366 -0.00(-5.56%)
Jan 29, 2015 0.0018 0.0018 0.0016 0.0018 41,588 +0.00(+0.00%)
Jan 28, 2015 0.0018 0.0018 0.0018 0.0018 60,000 +0.00(+5.88%)
Jan 27, 2015 0.0018 0.0018 0.0016 0.0017 875,000 -0.00(-10.53%)
Jan 26, 2015 0.0019 0.0021 0.0018 0.0019 2,046,500 +0.00(+26.67%)
Jan 23, 2015 0.0013 0.0015 0.0011 0.0015 2,796,666 -0.00(-11.76%)
Jan 22, 2015 0.0017 0.0018 0.0014 0.0017 961,085 +0.00(+0.00%)
Jan 21, 2015 0.0018 0.0018 0.0017 0.0017 690,539 +0.00(+6.25%)
Jan 20, 2015 0.0018 0.0018 0.0016 0.0016 1,325,805 -0.00(-11.11%)
Jan 16, 2015 0.0018 0.0018 0.0018 0 +0.00(+5.88%)
Jan 15, 2015 0.0017 0.0018 0.0013 0.0017 1,936,410 +0.00(+6.25%)
Jan 14, 2015 0.0017 0.0017 0.0016 0.0016 875,800 -0.00(-27.27%)
Jan 13, 2015 0.0022 0 +0.00(+0.00%)
Jan 12, 2015 0.0022 0.0018 0.0022 4,130,000 +0.00(+22.22%)
Jan 09, 2015 0.0019 0.0019 0.0017 0.0018 272,404 -0.00(-5.26%)
Jan 08, 2015 0.0016 0.0019 0.0015 0.0019 2,311,296 +0.00(+18.75%)
Jan 07, 2015 0.0020 0.0021 0.0015 0.0016 1,787,596 -0.00(-23.81%)
Jan 06, 2015 0.0022 0.0023 0.0017 0.0021 3,684,909 +0.00(+0.00%)
Jan 05, 2015 0.0018 0.0021 0.0016 0.0021 2,613,950 +0.00(+23.53%)
Jan 02, 2015 0.0015 0.0020 0.0015 0.0017 4,793,906 +0.00(+13.33%)
Dec 31, 2014 0.0015 0.0015 0.0015 0 +0.00(+50.00%)
Dec 30, 2014 0.0011 0.0011 0.0009 0.0010 2,766,650 -0.00(-9.09%)
Dec 29, 2014 0.0011 0.0011 0.0010 0.0011 370,000 -0.00(-4.35%)
Dec 26, 2014 0.0012 0.0012 0.0011 0.0011 35,400 +0.00(+15.00%)
Dec 24, 2014 0.0010 0.0010 0.0010 0 -0.00(-16.67%)
Dec 23, 2014 0.0010 0.0012 0.0010 0.0012 233,000 -0.00(-7.69%)
Dec 22, 2014 0.0010 0.0013 0.0010 0.0013 3,196,600 +0.00(+30.00%)
Dec 19, 2014 0.0010 0.0010 0.0010 0.0010 733,102 +0.00(+11.11%)
Dec 18, 2014 0.0010 0.0010 0.0009 0.0009 140,898 -0.00(-10.00%)
Dec 17, 2014 0.0010 0.0010 0.0010 0.0010 249,123 +0.00(+0.00%)
Dec 16, 2014 0.0010 1,680,404 +0.00(+0.00%)
Dec 15, 2014 0.0011 0.0011 0.0009 0.0010 3,082,244 -0.00(-9.09%)
Dec 12, 2014 0.0011 0.0011 0.0011 0.0011 110,000 +0.00(+10.00%)
Dec 11, 2014 0.0010 0.0011 0.0010 0.0010 1,630,000 -0.00(-16.67%)
Dec 10, 2014 0.0011 0.0012 0.0011 0.0012 500,000 +0.00(+0.00%)
Dec 09, 2014 0.0012 0.0012 0.0011 0.0012 2,760,000 +0.00(+0.00%)
Dec 08, 2014 0.0010 0.0012 0.0010 0.0012 4,609,887 +0.00(+20.00%)
Dec 05, 2014 0.0009 0.0010 0.0009 0.0010 280,100 -0.00(-9.09%)
Dec 03, 2014 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Dec 02, 2014 0.0010 0.0012 0.0010 0.0012 1,524,088 +0.00(+0.00%)
Dec 01, 2014 0.0012 0.0012 0.0010 0.0012 926,200 +0.00(+0.00%)
Nov 28, 2014 0.0011 0.0012 0.0011 0.0012 28,000 +0.00(+0.00%)
Nov 26, 2014 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Nov 25, 2014 0.0013 0.0013 0.0009 0.0012 18,592,468 -0.00(-14.29%)
Nov 24, 2014 0.0017 0.0017 0.0013 0.0014 2,189,320 +0.00(+0.00%)
Nov 21, 2014 0.0015 0.0015 0.0014 0.0014 1,230,000 +0.00(+7.69%)
Nov 20, 2014 0.0014 0.0014 0.0013 0.0013 1,530,050 +0.00(+0.00%)
Nov 19, 2014 0.0015 0.0015 0.0011 0.0013 10,720,100 -0.00(-13.33%)
Nov 18, 2014 0.0015 0.0015 0.0015 0.0015 796,311 -0.00(-6.25%)
Nov 17, 2014 0.0016 0.0014 0.0016 2,257,194 +0.00(+14.29%)
Nov 14, 2014 0.0014 0.0014 0.0014 0.0014 441,100 -0.00(-6.67%)
Nov 13, 2014 0.0016 0.0016 0.0012 0.0015 5,744,000 -0.00(-6.25%)
Nov 12, 2014 0.0020 0.0022 0.0011 0.0016 19,046,622 -0.00(-20.00%)
Nov 10, 2014 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Nov 07, 2014 0.0018 0.0021 0.0017 0.0021 411,250 +0.00(+5.00%)
Nov 06, 2014 0.0018 0.0024 0.0017 0.0020 625,000 +0.00(+5.26%)
Nov 05, 2014 0.0019 0.0019 0.0017 0.0019 1,450,803 -0.00(-5.00%)
Nov 04, 2014 0.0022 0.0025 0.0017 0.0020 3,308,809 -0.00(-4.76%)
Nov 03, 2014 0.0020 0.0021 0.0020 0.0021 970,000 +0.00(+5.00%)
Oct 31, 2014 0.0020 0.0023 0.0020 0.0020 845,000 -0.00(-13.04%)
Oct 30, 2014 0.0024 0.0024 0.0019 0.0023 1,725,544 -0.00(-4.17%)
Oct 29, 2014 0.0018 0.0025 0.0016 0.0024 11,302,469 +0.00(+33.33%)
Oct 28, 2014 0.0020 0.0020 0.0017 0.0018 911,326 -0.00(-5.26%)
Oct 27, 2014 0.0020 0.0020 0.0020 0.0019 33,415,624 -0.00(-5.00%)
Oct 24, 2014 0.0023 0.0024 0.0019 0.0020 2,214,020 -0.00(-13.04%)
Oct 23, 2014 0.0021 0.0024 0.0020 0.0023 827,960 +0.00(+4.55%)
Oct 22, 2014 0.0022 0.0022 0.0022 0.0022 89,090 +0.00(+0.00%)
Oct 21, 2014 0.0026 0.0026 0.0020 0.0022 5,170,040 -0.00(-15.38%)
Oct 20, 2014 0.0026 10,500 +0.00(+0.00%)
Oct 17, 2014 0.0026 0.0026 0.0026 0.0026 74,293 -0.00(-13.33%)
Oct 16, 2014 0.0030 0.0030 0.0029 0.0030 1,338,001 +0.00(+0.00%)
Oct 15, 2014 0.0026 0.0030 0.0026 0.0030 700,000 +0.00(+15.38%)
Oct 14, 2014 0.0036 0.0045 0.0023 0.0026 3,711,418 -0.00(-27.78%)
Oct 13, 2014 0.0027 0.0037 0.0027 0.0036 2,638,090 +0.00(+33.33%)
Oct 10, 2014 0.0025 0.0028 0.0025 0.0027 908,900 +0.00(+17.39%)
Oct 09, 2014 0.0023 0.0023 0.0023 0.0023 153,875 +0.00(+0.00%)
Oct 08, 2014 0.0023 0.0023 0.0023 0.0023 150,000 +0.00(+0.00%)
Oct 07, 2014 0.0024 0.0024 0.0022 0.0023 1,460,002 +0.00(+0.00%)
Oct 06, 2014 0.0028 0.0028 0.0022 0.0023 684,000 -0.00(-23.33%)
Oct 03, 2014 0.0030 0.0030 0.0021 0.0030 2,505,978 +0.00(+0.00%)
Oct 02, 2014 0.0027 0.0030 0.0027 0.0030 196,560 +0.00(+11.11%)
Oct 01, 2014 0.0030 0.0030 0.0027 0.0027 136,000 +0.00(+3.85%)
Sep 30, 2014 0.0045 0.0046 0.0026 0.0026 3,056,165 -0.00(-31.58%)
Sep 29, 2014 0.0027 0.0044 0.0027 0.0038 8,538,064 +0.00(+40.74%)
Sep 26, 2014 0.0023 0.0031 0.0023 0.0027 2,600,476 +0.00(+17.39%)
Sep 25, 2014 0.0021 0.0023 0.0021 0.0023 460,554 +0.00(+15.00%)
Sep 24, 2014 0.0023 0.0024 0.0020 0.0020 1,403,784 -0.00(-13.04%)
Sep 23, 2014 0.0023 0.0023 0.0021 0.0023 416,682 +0.00(+4.55%)
Sep 22, 2014 0.0022 0.0022 0.0022 0.0022 276,955 +0.00(+0.00%)
Sep 19, 2014 0.0020 0.0024 0.0020 0.0022 1,105,367 +0.00(+10.00%)
Sep 18, 2014 0.0026 0.0026 0.0020 0.0020 2,096,012 -0.00(-35.48%)
Sep 17, 2014 0.0032 0.0035 0.0031 0.0031 1,512,400 -0.00(-3.13%)
Sep 16, 2014 0.0025 0.0035 0.0018 0.0032 9,613,672 +0.00(+23.08%)
Sep 15, 2014 0.0025 0.0026 0.0020 0.0026 5,394,716 +0.00(+4.00%)
Sep 12, 2014 0.0022 0.0025 0.0022 0.0025 2,105,175 +0.00(+19.05%)
Sep 11, 2014 0.0024 0.0024 0.0021 0.0021 1,175,100 -0.00(-12.50%)
Sep 10, 2014 0.0024 0.0024 0.0024 0.0024 45,000 +0.00(+0.00%)
Sep 09, 2014 0.0021 0.0024 0.0020 0.0024 661,000 +0.00(+0.00%)
Sep 08, 2014 0.0032 0.0036 0.0020 0.0024 6,605,349 -0.00(-31.43%)
Sep 05, 2014 0.0040 0.0056 0.0024 0.0035 32,330,642 +0.00(+45.83%)
Sep 04, 2014 0.0024 0.0024 0.0024 0.0024 422,222 -0.00(-14.29%)
Sep 03, 2014 0.0027 0.0038 0.0024 0.0028 2,680,514 +0.00(+16.67%)
Sep 02, 2014 0.0022 0.0024 0.0022 0.0024 3,586,800 +0.00(+20.00%)
Aug 28, 2014 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Aug 27, 2014 0.0021 0.0021 0.0021 0.0021 200,000 -0.00(-4.55%)
Aug 26, 2014 0.0023 0.0023 0.0022 0.0022 66,000 -0.00(-4.35%)
Aug 22, 2014 0.0023 0.0023 0.0023 0 -0.00(-4.17%)
Aug 19, 2014 0.0024 0.0024 0.0024 0 +0.00(+4.35%)
Aug 18, 2014 0.0023 0.0023 0.0023 0.0023 10,000 -0.00(-20.69%)
Aug 15, 2014 0.0022 0.0029 0.0022 0.0029 48,000 +0.00(+31.82%)
Aug 11, 2014 0.0022 0.0022 0.0022 0 -0.00(-26.67%)
Aug 08, 2014 0.0026 0.0026 0.0026 0.0030 62,500 +0.00(+25.00%)
Aug 06, 2014 0.0024 0.0024 0.0024 0 -0.00(-20.00%)
Aug 05, 2014 0.0028 0.0030 0.0028 0.0030 115,000 +0.00(+7.14%)
Aug 04, 2014 0.0030 0.0030 0.0028 0.0028 110,000 -0.00(-20.00%)
Aug 01, 2014 0.0025 0.0035 0.0025 0.0035 383,750 +0.00(+45.83%)
Jul 31, 2014 0.0024 0.0024 0.0024 0.0024 50,000 +0.00(+0.00%)
Jul 30, 2014 0.0022 0.0024 0.0022 0.0024 115,000 -0.00(-7.69%)
Jul 29, 2014 0.0025 0.0026 0.0022 0.0026 522,000 +0.00(+0.00%)
Jul 28, 2014 0.0025 0.0026 0.0025 0.0026 74,250 -0.00(-10.34%)
Jul 25, 2014 0.0025 0.0029 0.0025 0.0029 23,000 +0.00(+16.00%)
Jul 24, 2014 0.0029 0.0029 0.0023 0.0025 121,700 -0.00(-13.79%)
Jul 23, 2014 0.0038 0.0038 0.0023 0.0029 485,000 -0.00(-21.62%)
Jul 22, 2014 0.0037 0.0037 0.0037 0.0037 12,000 -0.00(-5.13%)
Jul 21, 2014 0.0025 0.0039 0.0025 0.0039 50,000 +0.00(+11.43%)
Jul 18, 2014 0.0030 0.0035 0.0023 0.0035 5,365,076 -0.00(-14.63%)
Jul 17, 2014 0.0026 0.0042 0.0025 0.0041 808,051 +0.00(+57.69%)
Jul 15, 2014 0.0026 0.0026 0.0026 0 -0.00(-13.33%)
Jul 10, 2014 0.0030 0.0030 0.0030 0 -0.00(-14.29%)
Jul 09, 2014 0.0028 0.0035 0.0028 0.0035 38,000 -0.00(-2.78%)
Jul 08, 2014 0.0037 0.0037 0.0028 0.0036 74,130 +0.00(+20.00%)
Jul 07, 2014 0.0030 0.0030 0.0030 0.0030 973,332 +0.00(+0.00%)
Jul 03, 2014 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jul 02, 2014 0.0039 0.0039 0.0030 0.0030 65,000 +0.00(+0.00%)
Jul 01, 2014 0.0040 0.0040 0.0030 0.0030 862,000 -0.00(-25.00%)
Jun 30, 2014 0.0044 0.0044 0.0026 0.0040 2,107,733 -0.00(-9.09%)
Jun 27, 2014 0.0033 0.0044 0.0030 0.0044 321,600 +0.00(+33.33%)
Jun 26, 2014 0.0030 0.0047 0.0030 0.0033 2,218,282 +0.00(+10.00%)
Jun 25, 2014 0.0030 0.0030 0.0030 0.0030 36,100 +0.00(+0.00%)
Jun 24, 2014 0.0040 0.0040 0.0026 0.0030 1,983,038 -0.00(-26.83%)
Jun 23, 2014 0.0055 0.0055 0.0041 0.0041 396,378 -0.00(-18.00%)
Jun 20, 2014 0.0058 0.0063 0.0041 0.0050 495,500 -0.00(-13.79%)
Jun 19, 2014 0.0100 0.0120 0.0041 0.0058 8,053,172 -0.00(-31.76%)
Jun 18, 2014 0.0280 0.0350 0.0082 0.0085 15,416,465 -0.02(-67.31%)
Jun 17, 2014 0.0310 0.0310 0.0236 0.0260 146,100 -0.01(-16.13%)
Jun 16, 2014 0.0319 0.0319 0.0055 0.0310 87,460 -0.00(-2.21%)
Jun 13, 2014 0.0350 0.0350 0.0290 0.0317 635,959 -0.00(-9.43%)
Jun 12, 2014 0.0300 0.0380 0.0290 0.0350 222,850 +0.01(+16.67%)
Jun 11, 2014 0.0499 0.0600 0.0290 0.0300 3,428,414 -0.01(-25.00%)
Jun 10, 2014 0.0355 0.0400 0.0355 0.0400 134,000 +0.00(+12.68%)
May 28, 2014 0.0355 0.0355 0.0355 0.0355 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.